Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 33.13 33.22 32.36 32.91 44,421,064 +0.21(+0.64%)
Jun 29, 2016 31.94 32.75 31.75 32.70 43,741,236 +1.30(+4.15%)
Jun 28, 2016 30.90 31.54 30.43 31.39 49,726,292 +1.52(+5.09%)
Jun 27, 2016 30.73 30.77 29.74 29.87 68,924,104 -1.41(-4.52%)
Jun 24, 2016 31.54 32.13 31.25 31.28 92,555,640 -3.23(-9.36%)
Jun 23, 2016 33.78 34.54 33.78 34.51 33,044,272 +1.38(+4.17%)
Jun 22, 2016 33.28 33.71 33.10 33.13 23,295,424 -0.19(-0.56%)
Jun 21, 2016 33.51 33.54 32.97 33.32 18,953,810 +0.09(+0.28%)
Jun 20, 2016 33.74 34.20 33.21 33.23 26,076,188 +0.25(+0.75%)
Jun 17, 2016 32.95 33.33 32.72 32.98 32,350,674 +0.28(+0.85%)
Jun 16, 2016 32.30 32.74 31.94 32.70 25,637,782 +0.09(+0.26%)
Jun 15, 2016 32.84 33.30 32.58 32.61 28,249,158 +0.04(+0.12%)
Jun 14, 2016 33.41 33.80 32.23 32.57 35,577,752 -0.93(-2.78%)
Jun 13, 2016 33.56 34.20 33.49 33.50 26,550,928 -0.57(-1.69%)
Jun 10, 2016 34.37 34.47 33.91 34.08 29,719,864 -0.86(-2.47%)
Jun 09, 2016 35.07 35.10 34.66 34.94 21,987,968 -0.43(-1.21%)
Jun 08, 2016 35.31 35.63 35.16 35.37 16,934,612 +0.02(+0.04%)
Jun 07, 2016 35.74 35.79 35.33 35.35 15,569,280 -0.16(-0.44%)
Jun 06, 2016 35.24 35.91 35.10 35.51 22,312,014 +0.27(+0.77%)
Jun 03, 2016 35.02 35.40 34.35 35.24 47,613,180 -1.23(-3.36%)
Jun 02, 2016 36.38 36.53 36.17 36.46 19,944,762 +0.02(+0.06%)
Jun 01, 2016 35.74 36.48 35.31 36.44 22,171,982 +0.29(+0.79%)
May 31, 2016 36.39 36.41 35.95 36.15 27,571,238 -0.01(-0.02%)
May 27, 2016 35.90 36.16 36.16 36.16 17,847,134 +0.36(+1.02%)
May 26, 2016 36.52 36.58 35.76 35.79 21,842,516 -0.64(-1.77%)
May 25, 2016 35.86 36.95 35.86 36.44 30,869,242 +0.84(+2.36%)
May 24, 2016 35.28 35.86 35.17 35.60 24,436,756 +0.58(+1.66%)
May 23, 2016 34.82 35.07 34.60 35.02 19,387,806 +0.16(+0.47%)
May 20, 2016 35.26 35.48 34.77 34.86 25,261,524 -0.12(-0.36%)
May 19, 2016 35.40 35.76 34.65 34.98 29,673,094 -0.63(-1.77%)
May 18, 2016 33.96 35.81 33.96 35.61 48,492,860 +1.68(+4.97%)
May 17, 2016 33.43 34.07 33.26 33.92 25,688,670 +0.43(+1.27%)
May 16, 2016 33.47 33.76 33.33 33.50 22,102,304 +0.03(+0.09%)
May 13, 2016 34.14 34.60 33.38 33.47 25,033,892 -0.69(-2.02%)
May 12, 2016 34.81 35.06 33.98 34.16 20,031,482 -0.36(-1.06%)
May 11, 2016 34.67 35.23 34.51 34.52 20,607,296 -0.29(-0.83%)
May 10, 2016 34.42 34.86 34.29 34.81 17,529,458 +0.74(+2.16%)
May 09, 2016 34.40 34.63 33.88 34.07 18,358,000 -0.40(-1.17%)
May 06, 2016 34.01 34.48 33.94 34.47 22,713,828 +0.14(+0.41%)
May 05, 2016 34.76 34.99 34.28 34.34 19,206,726 -0.33(-0.96%)
May 04, 2016 34.84 34.95 34.28 34.67 31,314,962 -0.71(-2.00%)
May 03, 2016 35.53 35.58 34.92 35.38 27,291,758 -0.86(-2.38%)
May 02, 2016 36.13 36.35 35.63 36.24 17,779,838 +0.31(+0.86%)
Apr 29, 2016 36.11 36.38 35.76 35.93 30,816,806 -0.35(-0.96%)
Apr 28, 2016 36.32 36.90 36.14 36.28 23,687,926 -0.43(-1.16%)
Apr 27, 2016 36.36 37.10 36.28 36.70 25,015,110 +0.18(+0.49%)
Apr 26, 2016 36.22 36.57 36.00 36.52 20,082,374 +0.32(+0.88%)
Apr 25, 2016 36.16 36.39 35.78 36.21 17,383,308 -0.22(-0.60%)
Apr 22, 2016 36.21 36.72 36.15 36.42 22,471,530 +0.29(+0.79%)
Apr 21, 2016 36.28 36.41 35.85 36.14 27,773,722 -0.11(-0.30%)
Apr 20, 2016 35.47 36.25 35.46 36.25 27,910,664 +0.86(+2.43%)
Apr 19, 2016 35.22 35.62 35.07 35.38 24,285,366 +0.40(+1.15%)
Apr 18, 2016 34.45 35.09 34.28 34.98 29,563,982 +0.15(+0.42%)
Apr 15, 2016 36.02 36.11 34.59 34.83 50,509,744 -0.05(-0.13%)
Apr 14, 2016 34.23 35.12 34.14 34.88 34,657,464 +0.57(+1.65%)
Apr 13, 2016 33.00 34.50 33.00 34.31 42,724,764 +1.82(+5.61%)
Apr 12, 2016 32.01 32.54 31.89 32.49 25,646,286 +0.60(+1.90%)
Apr 11, 2016 31.59 32.19 31.57 31.89 27,180,082 +0.50(+1.61%)
Apr 08, 2016 31.69 32.01 31.31 31.38 18,925,448 +0.16(+0.50%)
Apr 07, 2016 32.03 32.17 30.98 31.23 29,164,136 -1.23(-3.80%)
Apr 06, 2016 32.21 32.48 31.94 32.46 20,850,476 +0.27(+0.84%)
Apr 05, 2016 32.14 32.49 31.89 32.19 23,041,198 -0.43(-1.31%)
Apr 04, 2016 32.85 33.11 32.55 32.62 18,539,800 -0.32(-0.97%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.